Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.15	12.17	12.03	12.15	163,648	12.15
10/22/2025	12.09	12.17	12.02	12.15	176,498	12.15
10/21/2025	12.06	12.14	12.00	12.06	155,165	12.06
10/20/2025	11.94	12.08	11.86	12.07	168,168	12.07
10/17/2025	11.83	11.92	11.79	11.90	158,748	11.90
10/16/2025	11.98	11.98	11.80	11.83	142,841	11.83
10/15/2025	11.89	12.08	11.89	11.98	150,811	11.98
10/14/2025	11.67	11.89	11.63	11.87	174,272	11.87
10/13/2025	11.49	11.78	11.45	11.75	264,192	11.75
10/10/2025	11.68	11.72	11.43	11.46	192,025	11.46
10/09/2025	11.72	11.79	11.58	11.62	137,962	11.62
10/08/2025	11.68	11.74	11.72	11.72	157,363	11.72
10/07/2025	11.82	11.83	11.66	11.68	239,881	11.68
10/06/2025	12.01	12.03	11.84	11.87	308,947	11.87
10/03/2025	12.10	12.22	12.05	12.07	275,639	12.07
10/02/2025	12.14	12.17	11.94	12.08	208,795	12.08
10/01/2025	12.13	12.22	12.10	12.18	151,106	12.18
9/30/2025	12.20	12.30	12.19	12.28	219,566	12.28
9/29/2025	12.49	12.50	12.19	12.25	264,720	12.25
9/26/2025	12.67	12.67	12.43	12.50	177,323	12.50
9/25/2025	12.73	12.78	12.54	12.62	174,806	12.62
9/24/2025	12.80	12.81	12.68	12.77	148,380	12.77
9/23/2025	12.79	12.88	12.77	12.85	138,675	12.85
9/22/2025	12.80	12.88	12.60	12.79	168,227	12.79
9/19/2025	12.93	13.07	12.70	12.73	590,527	12.73
9/18/2025	12.72	12.97	12.72	12.94	326,063	12.94
9/17/2025	12.74	12.93	12.64	12.72	351,338	12.72
9/16/2025	12.86	12.90	12.72	12.78	167,575	12.78
9/15/2025	13.05	13.05	12.88	12.93	186,041	12.93
9/12/2025	13.11	13.14	13.00	13.02	100,075	13.02
9/11/2025	12.83	13.15	12.81	13.13	172,614	13.13
9/10/2025	12.82	12.87	12.75	12.85	133,277	12.85
9/09/2025	12.88	12.95	12.79	12.82	110,500	12.82
9/08/2025	12.98	13.03	12.88	12.96	276,771	12.96
9/05/2025	13.07	13.24	13.00	13.18	363,943	13.18
9/04/2025	12.95	13.06	12.93	13.06	111,791	13.06
9/03/2025	12.82	12.95	12.82	12.88	132,343	12.88
9/02/2025	13.02	13.09	12.87	12.89	219,760	12.89
8/29/2025	13.00	13.19	12.97	13.16	248,015	13.12
8/28/2025	13.02	13.02	12.86	12.96	174,759	12.92
8/27/2025	12.77	13.03	12.77	13.00	156,282	12.96
8/26/2025	12.87	12.90	12.81	12.83	187,503	12.79
8/25/2025	12.93	12.94	12.79	12.84	166,871	12.80
8/22/2025	12.76	13.01	12.69	12.93	234,836	12.89
8/21/2025	12.36	12.76	12.36	12.69	300,649	12.65
8/20/2025	12.45	12.51	12.34	12.40	116,745	12.36
8/19/2025	12.31	12.49	12.31	12.39	136,558	12.35
8/18/2025	12.14	12.29	12.13	12.27	211,998	12.23
8/15/2025	12.18	12.20	12.07	12.17	318,960	12.13
8/14/2025	12.26	12.29	12.12	12.18	133,123	12.14
8/13/2025	12.29	12.37	12.21	12.33	186,135	12.29
8/12/2025	12.02	12.27	12.00	12.24	184,543	12.20
8/11/2025	11.95	12.05	11.89	11.99	168,561	11.95
8/08/2025	12.14	12.14	11.95	11.97	95,465	11.93
8/07/2025	12.20	12.20	11.97	12.10	140,569	12.06
8/06/2025	12.21	12.23	12.10	12.16	173,125	12.12
8/05/2025	12.16	12.22	12.08	12.17	179,009	12.13
8/04/2025	11.80	12.12	11.80	12.12	249,330	12.08
8/01/2025	12.13	12.22	11.79	11.80	264,090	11.76
7/31/2025	12.39	12.63	12.11	12.19	297,092	12.10
7/30/2025	12.72	12.79	12.33	12.39	325,934	12.30
7/29/2025	12.49	12.72	12.42	12.68	237,332	12.59
7/28/2025	12.59	12.59	12.36	12.37	218,952	12.28
7/25/2025	12.55	12.62	12.43	12.60	241,000	12.51
7/24/2025	12.51	12.64	12.46	12.53	185,868	12.44